Academy of Learning Company (TADAWUL:9541)
Saudi Arabia · Delayed Price · Currency is SAR 6.93
+0.04 (0.58%)
Apr 14, 2026, 10:09 AM AST
TADAWUL:9541 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 6.75 | 6.89 | 6.44 | 6.89 | 6.89 | 6.00% | 22,610 |
| Apr 12, 2026 | 6.36 | 6.61 | 6.36 | 6.50 | 6.50 | 3.67% | 51,388 |
| Apr 9, 2026 | 6.67 | 6.90 | 6.25 | 6.27 | 6.27 | -5.71% | 71,859 |
| Apr 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 27 |
| Apr 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 428 |
| Apr 6, 2026 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -3.34% | 7,983 |
| Apr 5, 2026 | 6.58 | 6.88 | 6.58 | 6.88 | 6.88 | 4.72% | 5,716 |
| Apr 2, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -4.92% | 9,649 |
| Apr 1, 2026 | 7.13 | 7.13 | 6.91 | 6.91 | 6.91 | -6.62% | 5,599 |
| Mar 31, 2026 | 6.85 | 7.40 | 6.76 | 7.40 | 7.40 | 1.37% | 466,052 |
| Mar 30, 2026 | 7.00 | 7.30 | 6.92 | 7.30 | 7.30 | 4.29% | 133,389 |
| Mar 29, 2026 | 6.92 | 7.00 | 6.92 | 7.00 | 7.00 | 0.86% | 72,506 |
| Mar 26, 2026 | 6.92 | 6.94 | 6.90 | 6.94 | 6.94 | 6.61% | 10,012 |
| Mar 25, 2026 | 6.92 | 6.92 | 6.51 | 6.51 | 6.51 | -6.73% | 8,959 |
| Mar 24, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Mar 16, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 5 |
| Mar 15, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 604,352 |
| Mar 12, 2026 | 6.53 | 6.98 | 6.53 | 6.98 | 6.98 | 9.06% | 50,992 |
| Mar 11, 2026 | 6.99 | 6.99 | 6.40 | 6.40 | 6.40 | -12.33% | 167,532 |
| Mar 10, 2026 | 6.99 | 7.30 | 6.99 | 7.30 | 7.30 | 5.95% | 8,281 |
| Mar 9, 2026 | 6.95 | 6.95 | 6.50 | 6.89 | 6.89 | 1.17% | 23,012 |
| Mar 8, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -2.44% | 2,504 |
| Mar 5, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | -0.29% | 10,535 |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Mar 3, 2026 | 6.48 | 7.00 | 6.36 | 7.00 | 7.00 | 0.14% | 31,845 |
| Mar 2, 2026 | 6.65 | 6.99 | 6.65 | 6.99 | 6.99 | 9.22% | 2,919 |
| Mar 1, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | -6.30% | 2,505 |
| Feb 26, 2026 | 6.40 | 6.83 | 6.40 | 6.83 | 6.83 | 3.48% | 1,934 |
| Feb 25, 2026 | 6.66 | 7.03 | 6.60 | 6.60 | 6.60 | - | 87,046 |
| Feb 24, 2026 | 6.53 | 6.60 | 6.53 | 6.60 | 6.60 | -7.43% | 12,764 |
| Feb 23, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 199 |
| Feb 19, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | - |
| Feb 18, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2.30% | 1,108 |
| Feb 17, 2026 | 7.19 | 7.19 | 6.97 | 6.97 | 6.97 | 0.14% | 3,604 |
| Feb 16, 2026 | 6.96 | 7.00 | 6.96 | 6.96 | 6.96 | -4.53% | 4,646 |
| Feb 15, 2026 | 7.27 | 7.29 | 7.10 | 7.29 | 7.29 | -0.14% | 2,730 |
| Feb 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 11, 2026 | 7.39 | 7.39 | 6.99 | 7.30 | 7.30 | - | 10,590 |
| Feb 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.11% | 380 |
| Feb 9, 2026 | 7.03 | 7.22 | 6.84 | 7.22 | 7.22 | -2.43% | 24,380 |
| Feb 8, 2026 | 7.30 | 7.40 | 7.14 | 7.40 | 7.40 | - | 11,877 |
| Feb 5, 2026 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | - | 62,038 |
| Feb 4, 2026 | 7.01 | 7.40 | 7.00 | 7.40 | 7.40 | 5.71% | 133,367 |
| Feb 3, 2026 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -2.78% | 124,636 |
| Feb 2, 2026 | 7.25 | 7.30 | 7.15 | 7.20 | 7.20 | -2.70% | 37,805 |
| Feb 1, 2026 | 7.05 | 7.40 | 7.05 | 7.40 | 7.40 | 0.68% | 6,412 |
| Jan 29, 2026 | 7.31 | 7.45 | 7.23 | 7.35 | 7.35 | -1.34% | 5,092 |
| Jan 28, 2026 | 7.50 | 7.51 | 7.26 | 7.45 | 7.45 | -4.97% | 107,878 |
| Jan 27, 2026 | 7.84 | 7.84 | 7.68 | 7.84 | 7.84 | 1.55% | 4,567 |
| Jan 26, 2026 | 7.75 | 7.75 | 7.72 | 7.72 | 7.72 | -1.53% | 4,220 |